Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.45 | 39.31 | 36.29 | 37.18 | 593,770 | -0.75(-1.98%) |
Mar 30, 2020 | 33.99 | 37.94 | 33.50 | 37.93 | 385,995 | +4.45(+13.29%) |
Mar 27, 2020 | 33.80 | 35.67 | 33.24 | 33.48 | 402,910 | -1.83(-5.17%) |
Mar 26, 2020 | 35.20 | 36.64 | 34.13 | 35.31 | 410,266 | +0.57(+1.65%) |
Mar 25, 2020 | 37.25 | 38.05 | 34.66 | 34.73 | 467,535 | -2.32(-6.26%) |
Mar 24, 2020 | 33.51 | 37.22 | 33.44 | 37.05 | 416,736 | +5.15(+16.15%) |
Mar 23, 2020 | 33.49 | 34.61 | 30.14 | 31.90 | 563,284 | -0.95(-2.88%) |
Mar 20, 2020 | 35.80 | 38.38 | 32.57 | 32.85 | 1,171,042 | -1.85(-5.32%) |
Mar 19, 2020 | 28.48 | 35.79 | 27.73 | 34.70 | 738,696 | +5.97(+20.79%) |
Mar 18, 2020 | 25.67 | 29.19 | 24.73 | 28.72 | 725,610 | +1.23(+4.49%) |
Mar 17, 2020 | 25.43 | 30.05 | 24.56 | 27.49 | 1,214,960 | +2.82(+11.44%) |
Mar 16, 2020 | 27.62 | 27.66 | 23.75 | 24.67 | 1,014,579 | -6.32(-20.39%) |
Mar 13, 2020 | 31.72 | 31.96 | 28.94 | 30.98 | 660,642 | +0.53(+1.75%) |
Mar 12, 2020 | 32.50 | 33.00 | 29.75 | 30.45 | 877,025 | -4.65(-13.25%) |
Mar 11, 2020 | 36.03 | 38.02 | 34.39 | 35.10 | 636,568 | -1.87(-5.05%) |
Mar 10, 2020 | 37.72 | 37.86 | 35.65 | 36.97 | 844,158 | +0.32(+0.86%) |
Mar 09, 2020 | 42.18 | 42.18 | 35.85 | 36.65 | 872,440 | -8.33(-18.52%) |
Mar 06, 2020 | 43.40 | 45.19 | 43.15 | 44.98 | 419,626 | +0.62(+1.40%) |
Mar 05, 2020 | 43.94 | 45.78 | 43.47 | 44.36 | 537,851 | -0.66(-1.47%) |
Mar 04, 2020 | 42.25 | 45.27 | 42.25 | 45.02 | 510,320 | +3.54(+8.54%) |
Mar 03, 2020 | 43.65 | 45.10 | 41.06 | 41.48 | 391,942 | -2.28(-5.21%) |
Mar 02, 2020 | 43.94 | 44.34 | 42.56 | 43.76 | 437,525 | -0.17(-0.38%) |
Feb 28, 2020 | 43.29 | 45.15 | 43.08 | 43.92 | 379,203 | -1.41(-3.11%) |
Feb 27, 2020 | 46.36 | 47.52 | 45.07 | 45.34 | 420,512 | -1.86(-3.93%) |
Feb 26, 2020 | 47.32 | 48.11 | 46.59 | 47.19 | 184,370 | -0.02(-0.04%) |
Feb 25, 2020 | 48.31 | 48.31 | 46.82 | 47.21 | 213,695 | -0.96(-1.99%) |
Feb 24, 2020 | 48.51 | 49.69 | 48.14 | 48.17 | 244,126 | -2.37(-4.69%) |
Feb 21, 2020 | 51.04 | 51.04 | 50.25 | 50.54 | 346,480 | -0.49(-0.97%) |
Feb 20, 2020 | 51.27 | 51.88 | 49.96 | 51.03 | 268,507 | -0.54(-1.05%) |
Feb 19, 2020 | 51.65 | 52.28 | 51.19 | 51.57 | 357,510 | -0.08(-0.15%) |
Feb 18, 2020 | 51.51 | 52.67 | 51.18 | 51.65 | 240,891 | +0.23(+0.44%) |
Feb 14, 2020 | 52.43 | 52.43 | 51.29 | 51.43 | 184,384 | -0.97(-1.85%) |
Feb 13, 2020 | 51.35 | 52.99 | 51.35 | 52.39 | 164,405 | +0.38(+0.74%) |
Feb 12, 2020 | 52.23 | 52.55 | 51.35 | 52.01 | 234,020 | +0.01(+0.02%) |
Feb 11, 2020 | 52.65 | 52.78 | 51.75 | 52.00 | 256,147 | -0.58(-1.11%) |
Feb 10, 2020 | 52.33 | 52.65 | 51.85 | 52.58 | 326,009 | +0.24(+0.45%) |
Feb 07, 2020 | 51.65 | 52.54 | 50.90 | 52.34 | 460,960 | +0.86(+1.67%) |
Feb 06, 2020 | 48.86 | 52.41 | 48.86 | 51.49 | 627,711 | +4.20(+8.89%) |
Feb 05, 2020 | 46.52 | 47.69 | 46.35 | 47.28 | 234,830 | +1.14(+2.46%) |
Feb 04, 2020 | 45.83 | 46.36 | 45.63 | 46.15 | 220,756 | +0.93(+2.05%) |
Feb 03, 2020 | 44.88 | 45.32 | 44.79 | 45.22 | 212,642 | +0.60(+1.35%) |
Jan 31, 2020 | 45.57 | 46.04 | 44.45 | 44.62 | 206,064 | -1.12(-2.44%) |
Jan 30, 2020 | 44.96 | 46.20 | 44.96 | 45.73 | 223,932 | +0.35(+0.76%) |
Jan 29, 2020 | 45.15 | 46.27 | 45.10 | 45.39 | 189,153 | +0.20(+0.44%) |
Jan 28, 2020 | 44.55 | 45.34 | 44.48 | 45.19 | 186,465 | +0.96(+2.16%) |
Jan 27, 2020 | 43.75 | 44.52 | 43.63 | 44.23 | 208,071 | -0.06(-0.13%) |
Jan 24, 2020 | 45.45 | 45.57 | 44.18 | 44.29 | 225,009 | -1.03(-2.28%) |
Jan 23, 2020 | 46.76 | 46.76 | 44.80 | 45.32 | 388,140 | -1.59(-3.40%) |
Jan 22, 2020 | 46.78 | 46.95 | 46.00 | 46.92 | 141,901 | +0.31(+0.66%) |
Jan 21, 2020 | 46.68 | 46.95 | 46.29 | 46.61 | 220,951 | -0.31(-0.65%) |
Jan 17, 2020 | 47.47 | 47.47 | 46.50 | 46.92 | 152,572 | -0.26(-0.54%) |
Jan 16, 2020 | 46.64 | 47.22 | 46.39 | 47.17 | 188,702 | +0.69(+1.49%) |
Jan 15, 2020 | 46.19 | 46.74 | 46.10 | 46.48 | 207,153 | +0.43(+0.94%) |
Jan 14, 2020 | 46.51 | 46.64 | 45.86 | 46.05 | 255,721 | -0.64(-1.37%) |
Jan 13, 2020 | 46.37 | 46.78 | 46.01 | 46.69 | 201,309 | +0.47(+1.03%) |
Jan 10, 2020 | 46.45 | 46.51 | 45.81 | 46.21 | 234,431 | -0.10(-0.22%) |
Jan 09, 2020 | 45.93 | 46.50 | 45.61 | 46.32 | 214,089 | +0.59(+1.28%) |
Jan 08, 2020 | 44.99 | 45.98 | 44.99 | 45.73 | 290,466 | +0.84(+1.87%) |
Jan 07, 2020 | 45.17 | 45.17 | 44.31 | 44.89 | 197,865 | -0.25(-0.55%) |
Jan 06, 2020 | 44.38 | 45.39 | 44.17 | 45.14 | 252,227 | +0.41(+0.93%) |
Jan 03, 2020 | 43.89 | 44.81 | 43.47 | 44.72 | 281,540 | +0.30(+0.67%) |